7,570.00
+180(+2.44%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 09, 2025 | 7,435 | 7,545 | 7,545 | 7,545 | 7,410 | 37,580 |
| September 08, 2025 | 7,400 | 7,390 | 7,390 | 7,415 | 7,370 | 5,051 |
| September 05, 2025 | 7,470 | 7,405 | 7,405 | 7,470 | 7,375 | 3,136 |
| September 04, 2025 | 7,405 | 7,430 | 7,430 | 7,442 | 7,370 | 7,854 |
| September 03, 2025 | 7,310 | 7,340 | 7,340 | 7,355 | 7,295 | 9,683 |
| September 02, 2025 | 7,265 | 7,270 | 7,270 | 7,330 | 7,195 | 9,594 |
| September 01, 2025 | 7,465 | 7,265 | 7,265 | 7,465 | 7,265 | 34,284 |
| August 29, 2025 | 7,525 | 7,450 | 7,450 | 7,525 | 7,412 | 10,790 |
| August 28, 2025 | 7,500 | 7,500 | 7,500 | 7,510 | 7,450 | 6,090 |
| August 27, 2025 | 7,570 | 7,470 | 7,470 | 7,570 | 7,465 | 9,564 |
| August 26, 2025 | 7,530 | 7,535 | 7,535 | 7,600 | 7,505 | 12,253 |
| August 25, 2025 | 7,540 | 7,540 | 7,540 | 7,540 | 7,485 | 8,454 |
| August 22, 2025 | 7,500 | 7,450 | 7,450 | 7,540 | 7,427 | 13,985 |
| August 21, 2025 | 7,460 | 7,500 | 7,500 | 7,580 | 7,460 | 8,611 |
| August 20, 2025 | 7,445 | 7,435 | 7,435 | 7,465 | 7,360 | 79,251 |
| August 19, 2025 | 7,495 | 7,435 | 7,435 | 7,495 | 7,405 | 20,779 |
| August 18, 2025 | 7,545 | 7,495 | 7,495 | 7,545 | 7,470 | 29,305 |
| August 14, 2025 | 7,580 | 7,585 | 7,585 | 7,585 | 7,510 | 16,005 |
| August 13, 2025 | 7,475 | 7,575 | 7,575 | 7,580 | 7,370 | 69,551 |
| August 12, 2025 | 7,460 | 7,410 | 7,410 | 7,495 | 7,400 | 75,935 |
| August 11, 2025 | 7,465 | 7,440 | 7,440 | 7,515 | 7,440 | 27,912 |
| August 08, 2025 | 7,530 | 7,450 | 7,450 | 7,530 | 7,385 | 50,740 |
| August 07, 2025 | 7,670 | 7,535 | 7,535 | 7,670 | 7,535 | 25,946 |
| August 06, 2025 | 7,575 | 7,620 | 7,620 | 7,660 | 7,565 | 41,472 |
| August 05, 2025 | 7,515 | 7,565 | 7,565 | 7,595 | 7,500 | 42,468 |
| August 04, 2025 | 7,370 | 7,465 | 7,465 | 7,465 | 7,330 | 11,002 |
| August 01, 2025 | 7,465 | 7,370 | 7,370 | 7,530 | 7,330 | 75,861 |
| July 31, 2025 | 7,765 | 7,585 | 7,585 | 7,800 | 7,555 | 48,973 |
| July 30, 2025 | 7,620 | 7,625 | 7,625 | 7,665 | 7,570 | 27,840 |
| July 29, 2025 | 7,560 | 7,605 | 7,605 | 7,605 | 7,460 | 42,446 |
| July 28, 2025 | 7,610 | 7,655 | 7,655 | 7,685 | 7,607 | 27,065 |
| July 25, 2025 | 7,550 | 7,640 | 7,640 | 7,640 | 7,550 | 31,272 |
| July 24, 2025 | 7,525 | 7,550 | 7,550 | 7,605 | 7,520 | 67,713 |
| July 23, 2025 | 7,530 | 7,535 | 7,535 | 7,590 | 7,425 | 63,033 |
| July 22, 2025 | 7,510 | 7,475 | 7,475 | 7,600 | 7,445 | 70,648 |
| July 21, 2025 | 7,410 | 7,475 | 7,475 | 7,492 | 7,405 | 26,847 |
| July 18, 2025 | 7,425 | 7,375 | 7,375 | 7,440 | 7,335 | 38,266 |
| July 17, 2025 | 7,395 | 7,360 | 7,360 | 7,395 | 7,270 | 28,588 |
| July 16, 2025 | 7,420 | 7,310 | 7,310 | 7,420 | 7,310 | 31,292 |
| July 15, 2025 | 7,470 | 7,425 | 7,425 | 7,470 | 7,390 | 31,355 |
| July 14, 2025 | 7,420 | 7,465 | 7,465 | 7,530 | 7,400 | 35,184 |
| July 11, 2025 | 7,430 | 7,395 | 7,395 | 7,485 | 7,385 | 41,603 |
| July 10, 2025 | 7,300 | 7,410 | 7,410 | 7,420 | 7,300 | 99,951 |
| July 09, 2025 | 7,190 | 7,235 | 7,235 | 7,260 | 7,175 | 16,329 |
| July 08, 2025 | 7,120 | 7,145 | 7,145 | 7,195 | 7,070 | 15,143 |
| July 07, 2025 | 7,225 | 7,150 | 7,150 | 7,280 | 7,110 | 34,207 |
| July 04, 2025 | 7,320 | 7,230 | 7,230 | 7,325 | 7,220 | 39,605 |
| July 03, 2025 | 7,190 | 7,285 | 7,285 | 7,330 | 7,190 | 56,500 |
| July 02, 2025 | 7,025 | 7,100 | 7,100 | 7,100 | 6,965 | 19,836 |
| July 01, 2025 | 6,875 | 7,000 | 7,000 | 7,105 | 6,875 | 69,522 |
| June 30, 2025 | 6,825 | 6,800 | 6,800 | 6,870 | 6,775 | 27,422 |
| June 27, 2025 | 6,935 | 6,825 | 6,825 | 6,935 | 6,780 | 22,059 |
| June 26, 2025 | 6,930 | 6,880 | 6,880 | 6,930 | 6,785 | 27,798 |
| June 25, 2025 | 7,010 | 6,930 | 6,930 | 7,010 | 6,875 | 28,359 |
| June 24, 2025 | 6,965 | 6,940 | 6,940 | 6,985 | 6,900 | 42,015 |
| June 23, 2025 | 6,750 | 6,755 | 6,755 | 6,755 | 6,590 | 35,591 |
| June 20, 2025 | 6,720 | 6,780 | 6,780 | 6,780 | 6,680 | 45,626 |
| June 19, 2025 | 6,745 | 6,680 | 6,680 | 6,745 | 6,620 | 20,528 |
| June 18, 2025 | 6,580 | 6,710 | 6,710 | 6,710 | 6,580 | 57,650 |
| June 17, 2025 | 6,675 | 6,625 | 6,625 | 6,710 | 6,550 | 31,616 |